Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 20.20 | 20.50 | 20.20 | 20.36 | 10,524 | -0.05(-0.23%) |
Apr 29, 2015 | 20.51 | 20.51 | 20.40 | 20.40 | 5,225 | -0.06(-0.31%) |
Apr 28, 2015 | 20.47 | 20.47 | 20.47 | 20.47 | 289 | -0.00(-0.01%) |
Apr 27, 2015 | 20.43 | 20.47 | 20.43 | 20.47 | 1,344 | -0.01(-0.07%) |
Apr 24, 2015 | 20.54 | 20.54 | 20.29 | 20.48 | 3,528 | -0.02(-0.10%) |
Apr 23, 2015 | 20.50 | 20.50 | 20.50 | 20.50 | 439 | +0.04(+0.18%) |
Apr 22, 2015 | 20.47 | 20.48 | 20.47 | 20.47 | 3,524 | -0.04(-0.18%) |
Apr 21, 2015 | 20.47 | 20.56 | 20.47 | 20.50 | 2,155 | +0.01(+0.04%) |
Apr 20, 2015 | 20.55 | 20.58 | 20.49 | 20.49 | 2,202 | +0.03(+0.16%) |
Apr 17, 2015 | 20.58 | 20.58 | 20.46 | 20.46 | 2,250 | +0.04(+0.18%) |
Apr 16, 2015 | 20.36 | 20.72 | 20.36 | 20.43 | 1,310 | +0.01(+0.04%) |
Apr 15, 2015 | 20.57 | 20.63 | 20.38 | 20.42 | 3,025 | -0.00(-0.00%) |
Apr 14, 2015 | 20.41 | 20.63 | 20.41 | 20.42 | 6,215 | -0.21(-1.03%) |
Apr 13, 2015 | 20.64 | 20.67 | 20.52 | 20.63 | 10,151 | +0.08(+0.38%) |
Apr 10, 2015 | 20.41 | 20.65 | 20.41 | 20.55 | 6,714 | +0.04(+0.19%) |
Apr 09, 2015 | 20.55 | 20.72 | 20.50 | 20.51 | 9,181 | -0.04(-0.19%) |
Apr 08, 2015 | 20.41 | 20.62 | 20.41 | 20.55 | 9,716 | -0.07(-0.33%) |
Apr 07, 2015 | 20.59 | 20.67 | 20.51 | 20.62 | 6,375 | +0.07(+0.33%) |
Apr 06, 2015 | 20.58 | 20.69 | 20.55 | 20.55 | 6,066 | -0.04(-0.19%) |
Apr 02, 2015 | 20.68 | 20.59 | 20.59 | 20.59 | 16,827 | -0.16(-0.79%) |
Apr 01, 2015 | 20.62 | 20.76 | 20.48 | 20.76 | 3,011 | +0.08(+0.41%) |
Mar 31, 2015 | 20.65 | 20.67 | 20.65 | 20.67 | 3,128 | -0.00(-0.00%) |
Mar 30, 2015 | 20.77 | 20.77 | 20.63 | 20.67 | 1,799 | -0.03(-0.15%) |
Mar 27, 2015 | 20.72 | 20.73 | 20.48 | 20.70 | 12,827 | +0.01(+0.04%) |
Mar 26, 2015 | 20.73 | 20.73 | 20.49 | 20.70 | 2,875 | +0.02(+0.08%) |
Mar 25, 2015 | 20.72 | 20.72 | 20.59 | 20.68 | 7,040 | +0.05(+0.25%) |
Mar 24, 2015 | 20.73 | 20.73 | 20.60 | 20.63 | 2,650 | +0.13(+0.63%) |
Mar 23, 2015 | 20.66 | 20.66 | 20.50 | 20.50 | 8,661 | -0.18(-0.86%) |
Mar 20, 2015 | 20.52 | 20.68 | 20.48 | 20.68 | 13,916 | +0.07(+0.34%) |
Mar 19, 2015 | 20.57 | 20.64 | 20.46 | 20.61 | 3,923 | +0.16(+0.80%) |
Mar 18, 2015 | 20.41 | 20.48 | 20.39 | 20.45 | 5,233 | +0.07(+0.35%) |
Mar 17, 2015 | 20.38 | 20.38 | 20.37 | 20.37 | 1,860 | -0.00(-0.02%) |
Mar 16, 2015 | 20.37 | 20.38 | 20.32 | 20.38 | 10,086 | +0.12(+0.60%) |
Mar 13, 2015 | 20.08 | 20.26 | 20.08 | 20.26 | 7,511 | +0.05(+0.27%) |
Mar 12, 2015 | 20.11 | 20.27 | 20.11 | 20.20 | 1,262 | +0.14(+0.71%) |
Mar 11, 2015 | 20.34 | 20.34 | 20.03 | 20.06 | 1,456 | -0.17(-0.85%) |
Mar 10, 2015 | 20.06 | 20.34 | 20.06 | 20.23 | 19,101 | +0.13(+0.63%) |
Mar 09, 2015 | 20.38 | 20.38 | 20.11 | 20.11 | 7,633 | -0.20(-1.00%) |
Mar 06, 2015 | 20.39 | 20.39 | 20.22 | 20.31 | 5,048 | -0.10(-0.51%) |
Mar 05, 2015 | 20.36 | 20.52 | 20.31 | 20.42 | 16,026 | +0.03(+0.12%) |
Mar 04, 2015 | 20.52 | 20.53 | 20.36 | 20.39 | 14,061 | -0.02(-0.11%) |
Mar 03, 2015 | 20.43 | 20.51 | 20.39 | 20.41 | 10,320 | -0.02(-0.11%) |
Mar 02, 2015 | 20.70 | 20.70 | 20.43 | 20.44 | 6,999 | -0.04(-0.20%) |
Feb 27, 2015 | 20.35 | 20.53 | 20.35 | 20.48 | 3,968 | +0.09(+0.46%) |
Feb 26, 2015 | 20.53 | 20.54 | 20.38 | 20.38 | 9,580 | -0.12(-0.56%) |
Feb 25, 2015 | 20.48 | 20.50 | 20.48 | 20.50 | 1,976 | +0.08(+0.41%) |
Feb 24, 2015 | 20.48 | 20.52 | 20.35 | 20.41 | 6,028 | +0.00(+0.00%) |
Feb 23, 2015 | 20.55 | 20.55 | 20.34 | 20.41 | 17,703 | -0.01(-0.03%) |
Feb 20, 2015 | 20.45 | 20.49 | 20.39 | 20.42 | 23,198 | +0.04(+0.20%) |
Feb 19, 2015 | 20.46 | 20.46 | 20.33 | 20.38 | 10,657 | -0.09(-0.43%) |
Feb 18, 2015 | 20.39 | 20.47 | 20.32 | 20.47 | 1,890 | +0.15(+0.73%) |
Feb 17, 2015 | 20.53 | 20.55 | 20.32 | 20.32 | 11,341 | -0.06(-0.31%) |
Feb 13, 2015 | 20.43 | 20.38 | 20.38 | 20.38 | 2,818 | +0.05(+0.24%) |
Feb 12, 2015 | 20.45 | 20.48 | 20.33 | 20.33 | 11,391 | -0.07(-0.36%) |
Feb 11, 2015 | 20.45 | 20.45 | 20.34 | 20.41 | 6,921 | -0.05(-0.23%) |
Feb 10, 2015 | 20.53 | 20.58 | 20.45 | 20.45 | 11,121 | -0.06(-0.30%) |
Feb 09, 2015 | 20.69 | 20.69 | 20.44 | 20.52 | 12,625 | -0.01(-0.04%) |
Feb 06, 2015 | 20.70 | 20.70 | 20.52 | 20.52 | 11,358 | -0.12(-0.57%) |
Feb 05, 2015 | 20.61 | 20.70 | 20.50 | 20.64 | 17,003 | +0.03(+0.15%) |
Feb 04, 2015 | 20.69 | 20.69 | 20.59 | 20.61 | 3,504 | -0.06(-0.28%) |
Feb 03, 2015 | 20.91 | 20.91 | 20.65 | 20.67 | 61,467 | -0.12(-0.58%) |
Feb 02, 2015 | 20.94 | 20.94 | 20.79 | 20.79 | 5,166 | -0.05(-0.24%) |
Jan 30, 2015 | 20.82 | 20.92 | 20.70 | 20.84 | 15,981 | +0.16(+0.75%) |
Jan 29, 2015 | 20.79 | 20.83 | 20.68 | 20.68 | 5,745 | -0.16(-0.78%) |
Jan 28, 2015 | 20.83 | 20.85 | 20.83 | 20.85 | 1,312 | +0.16(+0.79%) |
Jan 27, 2015 | 20.65 | 20.69 | 20.65 | 20.68 | 2,610 | +0.01(+0.06%) |
Jan 26, 2015 | 20.56 | 20.67 | 20.56 | 20.67 | 3,239 | +0.22(+1.08%) |
Jan 23, 2015 | 20.45 | 20.45 | 20.45 | 20.45 | 508 | -0.14(-0.68%) |
Jan 22, 2015 | 20.68 | 20.68 | 20.53 | 20.59 | 4,885 | -0.09(-0.45%) |
Jan 21, 2015 | 20.96 | 20.96 | 20.64 | 20.68 | 13,603 | -0.27(-1.30%) |
Jan 20, 2015 | 21.07 | 21.07 | 20.80 | 20.96 | 16,363 | +0.06(+0.30%) |
Jan 16, 2015 | 20.60 | 20.89 | 20.60 | 20.89 | 22,570 | +0.17(+0.83%) |
Jan 15, 2015 | 20.90 | 20.90 | 20.58 | 20.72 | 3,930 | -0.06(-0.28%) |
Jan 14, 2015 | 20.79 | 20.82 | 20.70 | 20.78 | 1,959 | +0.11(+0.54%) |
Jan 13, 2015 | 20.71 | 20.71 | 20.62 | 20.67 | 8,351 | +0.05(+0.23%) |
Jan 12, 2015 | 20.64 | 20.69 | 20.60 | 20.62 | 5,971 | +0.03(+0.15%) |
Jan 09, 2015 | 20.63 | 20.63 | 20.33 | 20.59 | 11,827 | +0.05(+0.23%) |
Jan 08, 2015 | 20.57 | 20.57 | 20.36 | 20.54 | 3,029 | -0.07(-0.34%) |
Jan 07, 2015 | 20.69 | 20.69 | 20.53 | 20.61 | 2,809 | +0.07(+0.35%) |
Jan 06, 2015 | 20.53 | 20.61 | 20.53 | 20.54 | 6,565 | +0.13(+0.66%) |
Jan 05, 2015 | 20.44 | 20.44 | 20.38 | 20.41 | 5,370 | -0.00(-0.01%) |
Jan 02, 2015 | 20.42 | 20.42 | 20.41 | 20.41 | 1,842 | +0.20(+0.99%) |
Dec 31, 2014 | 20.30 | 20.21 | 20.21 | 20.21 | 1,926 | -0.08(-0.38%) |
Dec 30, 2014 | 20.29 | 20.29 | 20.29 | 20.29 | 672 | +0.23(+1.16%) |
Dec 29, 2014 | 20.40 | 20.40 | 20.04 | 20.06 | 3,627 | -0.04(-0.18%) |
Dec 26, 2014 | 20.24 | 20.24 | 20.09 | 20.09 | 2,126 | -0.13(-0.66%) |
Dec 24, 2014 | 20.29 | 20.23 | 20.23 | 20.23 | 1,416 | -0.11(-0.54%) |
Dec 23, 2014 | 20.26 | 20.33 | 20.26 | 20.33 | 592 | +0.18(+0.89%) |
Dec 22, 2014 | 20.19 | 20.30 | 20.12 | 20.16 | 2,717 | +0.11(+0.54%) |
Dec 19, 2014 | 20.33 | 20.33 | 20.05 | 20.05 | 1,057 | -0.37(-1.81%) |
Dec 18, 2014 | 20.36 | 20.42 | 20.35 | 20.42 | 11,541 | +0.10(+0.48%) |
Dec 17, 2014 | 20.43 | 20.43 | 20.32 | 20.32 | 1,881 | -0.03(-0.15%) |
Dec 16, 2014 | 20.40 | 20.40 | 20.34 | 20.35 | 637 | +0.09(+0.46%) |
Dec 15, 2014 | 20.16 | 20.26 | 20.16 | 20.26 | 579 | +0.05(+0.27%) |
Dec 12, 2014 | 20.30 | 20.30 | 20.20 | 20.20 | 5,795 | -0.07(-0.34%) |
Dec 11, 2014 | 20.27 | 20.27 | 20.27 | 20.27 | 257 | -0.03(-0.15%) |
Dec 10, 2014 | 20.27 | 20.30 | 20.02 | 20.30 | 8,478 | +0.19(+0.93%) |
Dec 09, 2014 | 20.12 | 20.13 | 20.12 | 20.12 | 455 | -0.06(-0.31%) |
Dec 08, 2014 | 20.14 | 20.18 | 20.03 | 20.18 | 17,833 | +0.15(+0.74%) |
Dec 05, 2014 | 20.03 | 20.03 | 20.03 | 20.03 | 2,972 | -0.04(-0.20%) |
Dec 04, 2014 | 20.13 | 20.13 | 20.05 | 20.07 | 5,878 | +0.13(+0.63%) |
Dec 03, 2014 | 20.15 | 20.15 | 19.93 | 19.95 | 7,146 | -0.01(-0.04%) |
Dec 02, 2014 | 20.04 | 20.04 | 19.93 | 19.95 | 10,233 | -0.13(-0.66%) |
Dec 01, 2014 | 20.09 | 20.10 | 20.09 | 20.09 | 1,945 | +0.13(+0.64%) |
Nov 28, 2014 | 20.01 | 20.01 | 19.96 | 19.96 | 312 | -0.11(-0.57%) |
Nov 26, 2014 | 20.17 | 20.07 | 20.07 | 20.07 | 1,678 | +0.09(+0.43%) |
Nov 25, 2014 | 19.99 | 19.99 | 19.99 | 19.99 | 1,187 | -0.02(-0.08%) |
Nov 24, 2014 | 20.01 | 20.03 | 19.85 | 20.00 | 3,850 | -0.03(-0.15%) |
Nov 21, 2014 | 19.99 | 20.03 | 19.93 | 20.03 | 2,855 | +0.09(+0.47%) |
Nov 20, 2014 | 19.87 | 19.94 | 19.87 | 19.94 | 14,901 | +0.02(+0.12%) |
Nov 18, 2014 | 20.13 | 20.13 | 19.84 | 19.92 | 1 | -0.01(-0.03%) |
Nov 17, 2014 | 19.92 | 19.92 | 19.92 | 19.92 | 737 | +0.03(+0.17%) |
Nov 14, 2014 | 19.79 | 19.90 | 19.79 | 19.89 | 2,953 | +0.05(+0.23%) |
Nov 13, 2014 | 19.84 | 19.84 | 19.84 | 19.84 | 349 | -0.11(-0.56%) |
Nov 12, 2014 | 19.95 | 19.96 | 19.79 | 19.96 | 8,389 | +0.14(+0.70%) |
Nov 11, 2014 | 19.98 | 19.98 | 19.82 | 19.82 | 1,035 | -0.12(-0.62%) |
Nov 10, 2014 | 20.15 | 20.15 | 19.93 | 19.94 | 1,524 | -0.07(-0.35%) |
Nov 07, 2014 | 20.01 | 20.01 | 20.01 | 20.01 | 329 | -0.09(-0.42%) |
Nov 06, 2014 | 20.10 | 20.10 | 20.10 | 20.10 | 265 | +0.19(+0.97%) |
Nov 05, 2014 | 19.90 | 19.90 | 19.90 | 19.90 | 1,419 | -0.13(-0.63%) |
Nov 04, 2014 | 20.14 | 20.14 | 20.03 | 20.03 | 5,131 | -0.08(-0.37%) |
Nov 03, 2014 | 20.11 | 20.11 | 19.99 | 20.10 | 9,023 | +0.01(+0.05%) |
Oct 31, 2014 | 19.88 | 20.09 | 19.88 | 20.09 | 2,794 | +0.02(+0.12%) |
Oct 30, 2014 | 20.25 | 20.25 | 19.97 | 20.07 | 10,322 | -0.04(-0.19%) |
Oct 29, 2014 | 20.11 | 20.11 | 20.11 | 20.11 | 2,018 | -0.01(-0.04%) |
Oct 28, 2014 | 20.18 | 20.19 | 19.94 | 20.12 | 9,402 | +0.07(+0.35%) |
Oct 27, 2014 | 20.15 | 20.12 | 20.12 | 20.05 | 25,531 | -0.08(-0.38%) |
Oct 24, 2014 | 20.09 | 20.12 | 20.05 | 20.12 | 1,187 | +0.11(+0.54%) |
Oct 23, 2014 | 19.91 | 20.02 | 19.91 | 20.02 | 10,842 | +0.06(+0.31%) |
Oct 22, 2014 | 19.99 | 20.00 | 19.94 | 19.95 | 6,937 | -0.17(-0.84%) |
Oct 21, 2014 | 21.29 | 21.29 | 20.09 | 20.12 | 16,108 | -0.09(-0.43%) |
Oct 20, 2014 | 20.35 | 20.23 | 20.21 | 20.21 | 20,834 | -0.02(-0.11%) |
Oct 17, 2014 | 20.42 | 20.42 | 20.09 | 20.23 | 14,104 | +0.06(+0.30%) |
Oct 16, 2014 | 20.53 | 20.53 | 20.16 | 20.17 | 25,686 | -0.37(-1.78%) |
Oct 15, 2014 | 20.31 | 20.31 | 20.31 | 20.54 | 9,464 | +0.32(+1.58%) |
Oct 14, 2014 | 20.49 | 20.49 | 20.09 | 20.22 | 16,522 | +0.03(+0.15%) |
Oct 13, 2014 | 20.22 | 20.22 | 20.05 | 20.19 | 18,250 | +0.06(+0.31%) |
Oct 10, 2014 | 20.23 | 20.23 | 20.05 | 20.12 | 3,768 | +0.09(+0.46%) |
Oct 09, 2014 | 20.02 | 19.94 | 19.86 | 20.03 | 16,028 | +0.09(+0.47%) |
Oct 08, 2014 | 19.94 | 19.94 | 19.94 | 19.94 | 2,345 | +0.04(+0.20%) |
Oct 07, 2014 | 19.88 | 19.90 | 19.76 | 19.90 | 3,422 | -0.00(-0.01%) |
Oct 06, 2014 | 19.88 | 19.90 | 19.75 | 19.90 | 9,537 | +0.07(+0.36%) |
Oct 03, 2014 | 19.82 | 19.83 | 19.75 | 19.83 | 3,703 | -0.05(-0.26%) |
Oct 02, 2014 | 19.85 | 19.88 | 19.85 | 19.88 | 1,473 | +0.03(+0.18%) |
Oct 01, 2014 | 19.77 | 19.90 | 19.72 | 19.85 | 15,142 | +0.08(+0.40%) |
Sep 30, 2014 | 19.74 | 19.77 | 19.74 | 19.77 | 6,777 | +0.05(+0.28%) |
Sep 29, 2014 | 19.74 | 19.81 | 19.71 | 19.71 | 3,216 | -0.01(-0.04%) |
Sep 26, 2014 | 19.72 | 19.72 | 19.72 | 19.72 | 2,314 | +0.02(+0.08%) |
Sep 25, 2014 | 19.66 | 19.71 | 19.66 | 19.71 | 907 | +0.01(+0.04%) |
Sep 24, 2014 | 19.75 | 19.76 | 19.64 | 19.70 | 22,492 | +0.02(+0.12%) |
Sep 23, 2014 | 19.78 | 19.78 | 19.67 | 19.67 | 843 | -0.07(-0.35%) |
Sep 22, 2014 | 19.74 | 19.74 | 19.66 | 19.74 | 9,533 | +0.15(+0.75%) |
Sep 19, 2014 | 19.60 | 19.60 | 19.54 | 19.60 | 3,788 | -0.09(-0.47%) |
Sep 18, 2014 | 19.71 | 19.71 | 19.62 | 19.69 | 2,487 | +0.17(+0.85%) |
Sep 17, 2014 | 19.66 | 19.66 | 19.52 | 19.52 | 2,321 | -0.04(-0.22%) |
Sep 16, 2014 | 19.68 | 19.68 | 19.57 | 19.57 | 13,325 | -0.06(-0.31%) |
Sep 15, 2014 | 19.51 | 19.63 | 19.49 | 19.63 | 1,924 | +0.08(+0.43%) |
Sep 11, 2014 | 19.54 | 19.54 | 19.54 | 19.54 | 1,167 | -0.04(-0.22%) |
Sep 10, 2014 | 19.55 | 19.59 | 19.55 | 19.59 | 3,976 | +0.08(+0.42%) |
Sep 09, 2014 | 19.50 | 19.50 | 19.50 | 19.50 | 477 | -0.17(-0.86%) |
Sep 08, 2014 | 19.71 | 19.60 | 19.66 | 19.67 | 12,032 | +0.07(+0.36%) |
Sep 05, 2014 | 19.61 | 19.61 | 19.50 | 19.60 | 6,310 | -0.03(-0.16%) |
Sep 04, 2014 | 19.65 | 19.66 | 19.65 | 19.64 | 17,701 | +0.05(+0.24%) |
Sep 03, 2014 | 19.66 | 19.67 | 19.59 | 19.59 | 4,139 | -0.12(-0.59%) |
Sep 02, 2014 | 19.85 | 19.85 | 19.66 | 19.71 | 11,397 | +0.09(+0.46%) |
Aug 29, 2014 | 19.79 | 19.62 | 19.62 | 19.62 | 1,820 | -0.07(-0.35%) |
Aug 28, 2014 | 19.72 | 19.72 | 19.68 | 19.68 | 1,084 | -0.05(-0.26%) |
Aug 27, 2014 | 19.65 | 19.74 | 19.65 | 19.74 | 4,606 | +0.09(+0.46%) |
Aug 26, 2014 | 19.64 | 19.65 | 19.55 | 19.65 | 1,092 | +0.06(+0.31%) |
Aug 25, 2014 | 19.61 | 19.61 | 19.55 | 19.58 | 14,015 | -0.02(-0.12%) |
Aug 22, 2014 | 19.64 | 19.64 | 19.57 | 19.61 | 1,557 | -0.00(-0.00%) |
Aug 21, 2014 | 19.68 | 19.63 | 19.61 | 19.61 | 8,708 | -0.02(-0.11%) |
Aug 20, 2014 | 19.80 | 19.81 | 19.63 | 19.63 | 4,914 | -0.08(-0.43%) |
Aug 19, 2014 | 19.84 | 19.84 | 19.68 | 19.72 | 12,249 | +0.03(+0.16%) |
Aug 18, 2014 | 19.64 | 19.76 | 19.56 | 19.68 | 10,989 | -0.08(-0.39%) |
Aug 15, 2014 | 19.68 | 19.76 | 19.68 | 19.76 | 4,194 | +0.27(+1.38%) |
Aug 13, 2014 | 19.46 | 19.49 | 19.49 | 19.49 | 5,332 | +0.02(+0.08%) |
Aug 12, 2014 | 19.52 | 19.52 | 19.45 | 19.48 | 16,245 | +0.02(+0.12%) |
Aug 11, 2014 | 19.44 | 19.45 | 19.41 | 19.45 | 14,676 | +0.05(+0.28%) |
Aug 08, 2014 | 19.42 | 19.43 | 19.42 | 19.40 | 1,359 | +0.03(+0.16%) |
Aug 07, 2014 | 19.34 | 19.38 | 19.34 | 19.37 | 9,796 | +0.07(+0.36%) |
Aug 06, 2014 | 19.27 | 19.40 | 19.25 | 19.30 | 44,545 | +0.12(+0.60%) |
Aug 05, 2014 | 19.22 | 19.22 | 19.18 | 19.18 | 390 | +0.05(+0.28%) |
Aug 04, 2014 | 19.13 | 19.13 | 19.13 | 19.13 | 650 | -0.01(-0.04%) |
Aug 01, 2014 | 19.25 | 19.33 | 19.14 | 19.14 | 3,455 | -0.13(-0.68%) |
Jul 31, 2014 | 19.27 | 19.27 | 19.27 | 19.27 | 252 | -0.10(-0.53%) |
Jul 29, 2014 | 19.39 | 19.37 | 19.37 | 19.37 | 4,694 | +0.20(+1.02%) |
Jul 25, 2014 | 19.17 | 19.18 | 19.18 | 19.18 | 6,520 | -0.08(-0.40%) |
Jul 21, 2014 | 19.26 | 19.26 | 19.26 | 19.26 | 521 | +0.26(+1.38%) |
Jul 18, 2014 | 18.99 | 18.99 | 18.99 | 18.99 | 2,292 | -0.04(-0.20%) |
Jul 17, 2014 | 19.05 | 19.06 | 19.03 | 19.03 | 11,214 | +0.06(+0.32%) |
Jul 15, 2014 | 19.03 | 18.97 | 18.97 | 18.97 | 15,387 | +0.00(+0.00%) |
Jul 14, 2014 | 18.97 | 18.97 | 18.97 | 18.97 | 31 | +0.00(+0.00%) |
Jul 11, 2014 | 19.06 | 19.06 | 18.96 | 18.97 | 2,879 | +0.00(+0.00%) |
Jul 10, 2014 | 18.90 | 18.97 | 18.82 | 18.97 | 3,673 | +0.00(+0.00%) |
Jul 09, 2014 | 18.97 | 18.97 | 18.97 | 18.97 | 522 | -0.05(-0.28%) |
Jul 08, 2014 | 19.03 | 19.03 | 19.03 | 19.03 | 263 | -0.01(-0.06%) |
Jul 07, 2014 | 19.04 | 19.04 | 19.03 | 19.04 | 1,872 | -0.01(-0.06%) |
Jul 03, 2014 | 19.05 | 19.05 | 19.05 | 19.05 | 0 | +0.00(+0.00%) |
Jul 02, 2014 | 19.05 | 19.05 | 19.04 | 19.05 | 6,282 | -0.12(-0.64%) |
Jul 01, 2014 | 19.16 | 19.17 | 19.16 | 19.17 | 1,729 | +0.03(+0.15%) |
Jun 30, 2014 | 19.14 | 19.14 | 19.14 | 19.14 | 457 | -0.04(-0.19%) |
Jun 27, 2014 | 19.18 | 19.18 | 19.18 | 19.18 | 262 | +0.06(+0.31%) |
Jun 26, 2014 | 19.19 | 19.19 | 19.12 | 19.12 | 594 | +0.03(+0.16%) |
Jun 25, 2014 | 19.09 | 19.09 | 19.09 | 19.09 | 130 | +0.09(+0.48%) |
Jun 23, 2014 | 19.00 | 19.00 | 19.00 | 19.00 | 3,661 | -0.03(-0.16%) |
Jun 20, 2014 | 18.86 | 19.03 | 18.83 | 19.03 | 2,415 | +0.02(+0.12%) |
Jun 19, 2014 | 19.00 | 19.00 | 19.00 | 19.00 | 472 | +0.01(+0.06%) |
Jun 18, 2014 | 18.94 | 19.04 | 18.94 | 18.99 | 6,669 | +0.05(+0.26%) |
Jun 17, 2014 | 19.00 | 19.00 | 18.94 | 18.94 | 3,007 | -0.14(-0.72%) |
Jun 16, 2014 | 19.07 | 19.08 | 19.06 | 19.08 | 1,320 | +0.03(+0.16%) |
Jun 13, 2014 | 19.05 | 19.05 | 19.05 | 19.05 | 40 | +0.00(+0.00%) |
Jun 12, 2014 | 18.98 | 19.05 | 18.98 | 19.05 | 2,929 | +0.07(+0.36%) |
Jun 11, 2014 | 18.98 | 18.98 | 18.98 | 18.98 | 523 | +0.00(+0.00%) |
Jun 10, 2014 | 18.99 | 18.99 | 18.95 | 18.98 | 1,310 | -0.05(-0.28%) |
Jun 06, 2014 | 19.03 | 19.03 | 19.03 | 19.03 | 456 | -0.02(-0.10%) |
Jun 05, 2014 | 19.02 | 19.06 | 19.02 | 19.05 | 5,428 | -0.00(-0.02%) |
Jun 04, 2014 | 19.09 | 19.10 | 19.06 | 19.06 | 1,307 | +0.00(+0.00%) |
Jun 03, 2014 | 19.19 | 19.19 | 19.02 | 19.06 | 4,432 | -0.01(-0.04%) |
May 30, 2014 | 19.06 | 19.06 | 19.06 | 19.06 | 0 | -0.04(-0.20%) |
May 28, 2014 | 19.20 | 19.10 | 19.10 | 19.10 | 3,934 | +0.04(+0.20%) |
May 27, 2014 | 19.14 | 19.14 | 19.06 | 19.06 | 9,048 | +0.02(+0.08%) |
May 22, 2014 | 19.12 | 19.05 | 19.05 | 19.05 | 917 | -0.06(-0.31%) |
May 21, 2014 | 19.12 | 19.12 | 19.11 | 19.11 | 786 | +0.04(+0.19%) |
May 20, 2014 | 19.07 | 19.14 | 19.07 | 19.07 | 965 | -0.12(-0.63%) |
May 19, 2014 | 19.18 | 19.20 | 19.18 | 19.19 | 2,458 | +0.02(+0.08%) |
May 16, 2014 | 19.19 | 19.19 | 19.16 | 19.18 | 950 | +0.06(+0.31%) |
May 15, 2014 | 19.12 | 19.12 | 19.12 | 19.12 | 98 | +0.00(+0.00%) |
May 14, 2014 | 19.13 | 19.13 | 18.99 | 19.12 | 19,060 | +0.10(+0.54%) |
May 13, 2014 | 18.91 | 19.03 | 18.91 | 19.01 | 2,310 | +0.06(+0.34%) |
May 12, 2014 | 18.81 | 18.95 | 18.81 | 18.95 | 3,561 | +0.07(+0.38%) |
May 09, 2014 | 19.00 | 19.00 | 18.82 | 18.88 | 8,189 | +0.06(+0.30%) |
May 08, 2014 | 18.77 | 18.88 | 18.77 | 18.82 | 19,479 | -0.01(-0.04%) |
May 07, 2014 | 18.87 | 18.87 | 18.83 | 18.83 | 3,802 | +0.05(+0.28%) |
May 06, 2014 | 18.78 | 18.80 | 18.76 | 18.77 | 6,861 | +0.05(+0.27%) |
May 05, 2014 | 18.77 | 18.77 | 18.72 | 18.72 | 3,018 | -0.03(-0.15%) |
May 02, 2014 | 18.76 | 18.76 | 18.75 | 18.75 | 2,360 | -0.04(-0.20%) |